30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 185400 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 65816 |
| 3 | 20231108 | 185300 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 4 | 20231108 | 185200 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 5 | 20231108 | 185100 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 6 | 20231108 | 185000 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 7 | 20231108 | 184900 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 8 | 20231108 | 184800 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 9 | 20231108 | 184700 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 10 | 20231108 | 184600 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 11 | 20231108 | 184500 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 12 | 20231108 | 184400 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 13 | 20231108 | 184300 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 14 | 20231108 | 184200 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 15 | 20231108 | 184100 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 16 | 20231108 | 184000 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 17 | 20231108 | 183900 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 18 | 20231108 | 183800 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 19 | 20231108 | 183700 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 20 | 20231108 | 183600 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 21 | 20231108 | 183500 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 22 | 20231108 | 183400 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 23 | 20231108 | 183300 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 24 | 20231108 | 183200 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 25 | 20231108 | 183100 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 26 | 20231108 | 183000 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 27 | 20231108 | 182900 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 28 | 20231108 | 182800 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 29 | 20231108 | 182700 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 30 | 20231108 | 182600 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 31 | 20231108 | 182500 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 32 | 20231108 | 182400 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 65816 |
| 33 | 20231108 | 182300 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 34 | 20231108 | 182200 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 35 | 20231108 | 182100 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 36 | 20231108 | 182000 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 37 | 20231108 | 181900 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 38 | 20231108 | 181800 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 39 | 20231108 | 181700 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 40 | 20231108 | 181600 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 41 | 20231108 | 181500 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 42 | 20231108 | 181400 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 43 | 20231108 | 181300 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 44 | 20231108 | 181200 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 45 | 20231108 | 181100 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 46 | 20231108 | 181000 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 47 | 20231108 | 180900 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 48 | 20231108 | 180800 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 49 | 20231108 | 180700 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 50 | 20231108 | 180600 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 51 | 20231108 | 180500 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 52 | 20231108 | 180400 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 53 | 20231108 | 180300 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 54 | 20231108 | 180200 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 55 | 20231108 | 180100 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 56 | 20231108 | 180000 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 57 | 20231108 | 175900 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 58 | 20231108 | 175800 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 59 | 20231108 | 175700 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 60 | 20231108 | 175600 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 61 | 20231108 | 175500 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 62 | 20231108 | 175400 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 65816 |
| 63 | 20231108 | 175300 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 64 | 20231108 | 175200 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 65 | 20231108 | 175100 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 66 | 20231108 | 175000 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 67 | 20231108 | 174900 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 68 | 20231108 | 174800 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 69 | 20231108 | 174700 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 70 | 20231108 | 174600 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 71 | 20231108 | 174500 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 72 | 20231108 | 174400 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 73 | 20231108 | 174300 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 74 | 20231108 | 174200 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 75 | 20231108 | 174100 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 76 | 20231108 | 174000 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 77 | 20231108 | 173900 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 78 | 20231108 | 173800 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 79 | 20231108 | 173700 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 80 | 20231108 | 173600 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 81 | 20231108 | 173500 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 82 | 20231108 | 173400 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 83 | 20231108 | 173300 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 84 | 20231108 | 173200 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 85 | 20231108 | 173100 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 86 | 20231108 | 173000 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 87 | 20231108 | 172900 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 88 | 20231108 | 172800 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 89 | 20231108 | 172700 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 90 | 20231108 | 172600 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 91 | 20231108 | 172500 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 92 | 20231108 | 172400 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 65816 |
| 93 | 20231108 | 172300 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 94 | 20231108 | 172200 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 95 | 20231108 | 172100 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 96 | 20231108 | 172000 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 97 | 20231108 | 171900 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 98 | 20231108 | 171800 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 99 | 20231108 | 171700 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 100 | 20231108 | 171600 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 101 | 20231108 | 171500 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 102 | 20231108 | 171400 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 103 | 20231108 | 171300 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 104 | 20231108 | 171200 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 105 | 20231108 | 171100 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 106 | 20231108 | 171000 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 107 | 20231108 | 170900 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 108 | 20231108 | 170800 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 109 | 20231108 | 170700 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 110 | 20231108 | 170600 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 111 | 20231108 | 170500 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 112 | 20231108 | 170400 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 113 | 20231108 | 170300 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 114 | 20231108 | 170200 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 115 | 20231108 | 170100 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 116 | 20231108 | 170000 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 117 | 20231108 | 165900 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 118 | 20231108 | 165800 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 119 | 20231108 | 165700 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 120 | 20231108 | 165600 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 121 | 20231108 | 165500 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 122 | 20231108 | 165400 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 65816 |
| 123 | 20231108 | 165300 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 124 | 20231108 | 165200 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 125 | 20231108 | 165100 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 126 | 20231108 | 165000 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 127 | 20231108 | 164900 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 128 | 20231108 | 164800 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 129 | 20231108 | 164700 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 130 | 20231108 | 164600 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 131 | 20231108 | 164500 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 132 | 20231108 | 164400 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 133 | 20231108 | 164300 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 134 | 20231108 | 164200 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 135 | 20231108 | 164100 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 136 | 20231108 | 164000 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 137 | 20231108 | 163900 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 138 | 20231108 | 163800 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 139 | 20231108 | 163700 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 140 | 20231108 | 163600 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 141 | 20231108 | 163500 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 142 | 20231108 | 163400 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 143 | 20231108 | 163300 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 144 | 20231108 | 163200 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 145 | 20231108 | 163100 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 146 | 20231108 | 163000 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 147 | 20231108 | 162900 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 148 | 20231108 | 162800 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 149 | 20231108 | 162700 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 150 | 20231108 | 162600 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 151 | 20231108 | 162500 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 152 | 20231108 | 162400 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 65816 |
| 153 | 20231108 | 162300 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 154 | 20231108 | 162200 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 155 | 20231108 | 162100 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 156 | 20231108 | 162000 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 157 | 20231108 | 161900 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 158 | 20231108 | 161800 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 159 | 20231108 | 161700 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 160 | 20231108 | 161600 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 161 | 20231108 | 161500 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 162 | 20231108 | 161400 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 163 | 20231108 | 161300 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 164 | 20231108 | 161200 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 165 | 20231108 | 161100 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 166 | 20231108 | 161000 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 167 | 20231108 | 160900 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 168 | 20231108 | 160800 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 169 | 20231108 | 160700 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 170 | 20231108 | 160600 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 171 | 20231108 | 160500 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 172 | 20231108 | 160400 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 173 | 20231108 | 160300 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 174 | 20231108 | 160200 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 175 | 20231108 | 160100 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 176 | 20231108 | 160000 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 177 | 20231108 | 155900 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 178 | 20231108 | 155800 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 179 | 20231108 | 155700 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 180 | 20231108 | 155600 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 181 | 20231108 | 155500 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 182 | 20231108 | 155400 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 65816 |
| 183 | 20231108 | 155300 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 184 | 20231108 | 155200 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20231108 | 155100 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20231108 | 155000 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20231108 | 154900 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20231108 | 154800 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20231108 | 154700 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20231108 | 154600 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20231108 | 154500 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20231108 | 154400 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20231108 | 154300 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 194 | 20231108 | 154200 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 195 | 20231108 | 154100 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 196 | 20231108 | 154000 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 197 | 20231108 | 153900 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 198 | 20231108 | 153800 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 199 | 20231108 | 153700 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 200 | 20231108 | 153600 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 201 | 20231108 | 153500 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 202 | 20231108 | 153400 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 203 | 20231108 | 153300 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 204 | 20231108 | 153200 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 205 | 20231108 | 153100 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 0 |
| 206 | 20231108 | 153000 | 8255712575 | 4600 | 4600 | 4600 | 4600 | 65816 |
| 207 | 20231108 | 152900 | 7952958975 | 4575 | 4575 | 4575 | 4575 | 0 |
| 208 | 20231108 | 152800 | 7952958975 | 4575 | 4575 | 4575 | 4575 | 0 |
| 209 | 20231108 | 152700 | 7952958975 | 4575 | 4575 | 4575 | 4575 | 0 |
| 210 | 20231108 | 152600 | 7952958975 | 4575 | 4575 | 4575 | 4575 | 0 |
| 211 | 20231108 | 152500 | 7952958975 | 4575 | 4575 | 4575 | 4575 | 0 |
| 212 | 20231108 | 152400 | 7952958975 | 4575 | 4575 | 4575 | 4575 | 0 |
| 213 | 20231108 | 152300 | 7952958975 | 4575 | 4575 | 4575 | 4575 | 0 |
| 214 | 20231108 | 152200 | 7952958975 | 4575 | 4575 | 4575 | 4575 | 0 |
| 215 | 20231108 | 152100 | 7952958975 | 4575 | 4575 | 4575 | 4575 | 0 |
| 216 | 20231108 | 152000 | 7952958975 | 4575 | 4575 | 4575 | 4575 | 0 |
| 217 | 20231108 | 151900 | 7952958975 | 4575 | 4585 | 4595 | 4570 | 22100 |
| 218 | 20231108 | 151800 | 7851789265 | 4590 | 4570 | 4600 | 4570 | 13531 |
| 219 | 20231108 | 151700 | 7789711770 | 4570 | 4570 | 4575 | 4565 | 5437 |
| 220 | 20231108 | 151600 | 7764870350 | 4570 | 4555 | 4575 | 4550 | 10366 |
| 221 | 20231108 | 151500 | 7717539600 | 4560 | 4585 | 4585 | 4550 | 48996 |
| 222 | 20231108 | 151400 | 7493411045 | 4585 | 4600 | 4600 | 4580 | 23529 |
| 223 | 20231108 | 151300 | 7385431110 | 4600 | 4615 | 4615 | 4595 | 11569 |
| 224 | 20231108 | 151200 | 7332169460 | 4610 | 4625 | 4630 | 4600 | 44768 |
| 225 | 20231108 | 151100 | 7125633635 | 4625 | 4605 | 4630 | 4600 | 34804 |
| 226 | 20231108 | 151000 | 6964895535 | 4605 | 4595 | 4615 | 4590 | 13978 |
| 227 | 20231108 | 150900 | 6900471540 | 4590 | 4595 | 4595 | 4585 | 5694 |
| 228 | 20231108 | 150800 | 6874323260 | 4595 | 4605 | 4615 | 4595 | 27713 |
| 229 | 20231108 | 150700 | 6746698310 | 4605 | 4595 | 4610 | 4595 | 41373 |
| 230 | 20231108 | 150600 | 6556267840 | 4590 | 4590 | 4595 | 4585 | 11097 |
| 231 | 20231108 | 150500 | 6505335615 | 4590 | 4575 | 4595 | 4575 | 9723 |
| 232 | 20231108 | 150400 | 6460688535 | 4575 | 4585 | 4600 | 4575 | 28236 |
| 233 | 20231108 | 150300 | 6330998180 | 4590 | 4565 | 4590 | 4565 | 21895 |
| 234 | 20231108 | 150200 | 6230756550 | 4570 | 4575 | 4580 | 4570 | 9351 |
| 235 | 20231108 | 150100 | 6187989280 | 4570 | 4560 | 4575 | 4560 | 9573 |
| 236 | 20231108 | 150000 | 6144241180 | 4565 | 4580 | 4615 | 4560 | 115312 |
| 237 | 20231108 | 145900 | 5614653500 | 4585 | 4560 | 4585 | 4550 | 47236 |
| 238 | 20231108 | 145800 | 5398629140 | 4570 | 4525 | 4570 | 4520 | 17979 |
| 239 | 20231108 | 145700 | 5316818395 | 4525 | 4520 | 4530 | 4520 | 5035 |
| 240 | 20231108 | 145600 | 5294055425 | 4525 | 4520 | 4525 | 4485 | 17267 |
| 241 | 20231108 | 145500 | 5216273025 | 4520 | 4530 | 4540 | 4520 | 11416 |
| 242 | 20231108 | 145400 | 5164644320 | 4530 | 4515 | 4545 | 4515 | 4480 |
| 243 | 20231108 | 145300 | 5144369290 | 4520 | 4565 | 4565 | 4510 | 26591 |
| 244 | 20231108 | 145200 | 5023822735 | 4560 | 4535 | 4565 | 4535 | 11728 |
| 245 | 20231108 | 145100 | 4970455080 | 4535 | 4565 | 4565 | 4530 | 15597 |
| 246 | 20231108 | 145000 | 4899472180 | 4570 | 4530 | 4580 | 4525 | 41308 |
| 247 | 20231108 | 144900 | 4711066690 | 4530 | 4525 | 4535 | 4515 | 22394 |
| 248 | 20231108 | 144800 | 4609715735 | 4530 | 4565 | 4580 | 4500 | 53288 |
| 249 | 20231108 | 144700 | 4367422190 | 4565 | 4550 | 4565 | 4530 | 65859 |
| 250 | 20231108 | 144600 | 4067882535 | 4550 | 4480 | 4560 | 4475 | 76770 |
| 251 | 20231108 | 144500 | 3719953060 | 4480 | 4480 | 4495 | 4480 | 4557 |
| 252 | 20231108 | 144400 | 3699494590 | 4480 | 4480 | 4480 | 4475 | 449 |
| 253 | 20231108 | 144300 | 3697485130 | 4480 | 4470 | 4480 | 4470 | 445 |
| 254 | 20231108 | 144200 | 3695493315 | 4470 | 4465 | 4470 | 4465 | 1423 |
| 255 | 20231108 | 144100 | 3689132635 | 4465 | 4470 | 4470 | 4465 | 2378 |
| 256 | 20231108 | 144000 | 3678514310 | 4470 | 4480 | 4480 | 4470 | 7807 |
| 257 | 20231108 | 143900 | 3643598610 | 4480 | 4480 | 4480 | 4480 | 1463 |
| 258 | 20231108 | 143800 | 3637044370 | 4475 | 4480 | 4480 | 4475 | 3052 |
| 259 | 20231108 | 143700 | 3623378295 | 4480 | 4480 | 4480 | 4480 | 1057 |
| 260 | 20231108 | 143600 | 3618642935 | 4480 | 4490 | 4490 | 4480 | 1688 |
| 261 | 20231108 | 143500 | 3611073705 | 4490 | 4495 | 4495 | 4485 | 493 |
| 262 | 20231108 | 143400 | 3608860180 | 4490 | 4490 | 4495 | 4490 | 1392 |
| 263 | 20231108 | 143300 | 3602608795 | 4490 | 4490 | 4500 | 4490 | 2049 |
| 264 | 20231108 | 143200 | 3593403215 | 4495 | 4485 | 4495 | 4485 | 2336 |
| 265 | 20231108 | 143100 | 3582910545 | 4485 | 4480 | 4485 | 4480 | 922 |
| 266 | 20231108 | 143000 | 3578778275 | 4480 | 4475 | 4480 | 4475 | 147 |
| 267 | 20231108 | 142900 | 3578120350 | 4470 | 4480 | 4480 | 4470 | 1445 |
| 268 | 20231108 | 142800 | 3571653905 | 4480 | 4480 | 4485 | 4480 | 1657 |
| 269 | 20231108 | 142700 | 3564229750 | 4480 | 4490 | 4490 | 4480 | 975 |
| 270 | 20231108 | 142600 | 3559860210 | 4490 | 4490 | 4495 | 4490 | 781 |
| 271 | 20231108 | 142500 | 3556351020 | 4495 | 4500 | 4500 | 4495 | 4633 |
| 272 | 20231108 | 142400 | 3535525475 | 4500 | 4500 | 4500 | 4495 | 671 |
| 273 | 20231108 | 142300 | 3532507080 | 4500 | 4500 | 4505 | 4500 | 3457 |
| 274 | 20231108 | 142200 | 3516945800 | 4500 | 4505 | 4505 | 4500 | 6033 |
| 275 | 20231108 | 142100 | 3489793295 | 4505 | 4495 | 4505 | 4490 | 10298 |
| 276 | 20231108 | 142000 | 3443453510 | 4495 | 4490 | 4500 | 4490 | 4316 |
| 277 | 20231108 | 141900 | 3424070960 | 4495 | 4500 | 4500 | 4470 | 9899 |
| 278 | 20231108 | 141800 | 3379711055 | 4500 | 4495 | 4500 | 4495 | 3057 |
| 279 | 20231108 | 141700 | 3365954560 | 4495 | 4505 | 4505 | 4495 | 2516 |
| 280 | 20231108 | 141600 | 3354631480 | 4500 | 4505 | 4505 | 4495 | 3240 |
| 281 | 20231108 | 141500 | 3340036615 | 4500 | 4500 | 4510 | 4495 | 6784 |
| 282 | 20231108 | 141400 | 3309494620 | 4500 | 4510 | 4510 | 4490 | 11711 |
| 283 | 20231108 | 141300 | 3256800645 | 4510 | 4475 | 4510 | 4475 | 33898 |
| 284 | 20231108 | 141200 | 3104425695 | 4470 | 4470 | 4480 | 4470 | 4746 |
| 285 | 20231108 | 141100 | 3083187235 | 4470 | 4480 | 4480 | 4470 | 4374 |
| 286 | 20231108 | 141000 | 3063616030 | 4480 | 4485 | 4485 | 4470 | 2304 |
| 287 | 20231108 | 140900 | 3053295205 | 4485 | 4485 | 4490 | 4480 | 8527 |
| 288 | 20231108 | 140800 | 3015041675 | 4485 | 4480 | 4485 | 4475 | 5140 |
| 289 | 20231108 | 140700 | 2992019620 | 4480 | 4475 | 4480 | 4475 | 7371 |
| 290 | 20231108 | 140600 | 2959012515 | 4475 | 4465 | 4475 | 4465 | 3212 |
| 291 | 20231108 | 140500 | 2944660055 | 4465 | 4460 | 4470 | 4460 | 1564 |
| 292 | 20231108 | 140400 | 2937679280 | 4455 | 4455 | 4455 | 4455 | 93 |
| 293 | 20231108 | 140300 | 2937264965 | 4455 | 4460 | 4460 | 4455 | 376 |
| 294 | 20231108 | 140200 | 2935589000 | 4465 | 4455 | 4465 | 4455 | 1148 |
| 295 | 20231108 | 140100 | 2930469925 | 4460 | 4465 | 4465 | 4460 | 472 |
| 296 | 20231108 | 140000 | 2928364800 | 4460 | 4455 | 4460 | 4455 | 413 |
| 297 | 20231108 | 135900 | 2926524160 | 4455 | 4455 | 4455 | 4450 | 1956 |
| 298 | 20231108 | 135800 | 2917810485 | 4455 | 4455 | 4455 | 4455 | 489 |
| 299 | 20231108 | 135700 | 2915631990 | 4465 | 4465 | 4465 | 4465 | 106 |
| 300 | 20231108 | 135600 | 2915158700 | 4465 | 4460 | 4465 | 4460 | 1121 |
| 301 | 20231108 | 135500 | 2910154935 | 4465 | 4450 | 4465 | 4450 | 144 |
| 302 | 20231108 | 135400 | 2909513035 | 4450 | 4465 | 4465 | 4450 | 415 |
| 303 | 20231108 | 135300 | 2907664590 | 4470 | 4470 | 4470 | 4465 | 2119 |
| 304 | 20231108 | 135200 | 2898192710 | 4470 | 4465 | 4470 | 4465 | 564 |
| 305 | 20231108 | 135100 | 2895674045 | 4465 | 4465 | 4465 | 4465 | 50 |
| 306 | 20231108 | 135000 | 2895450795 | 4465 | 4470 | 4470 | 4455 | 290 |
| 307 | 20231108 | 134900 | 2894155220 | 4470 | 4460 | 4470 | 4455 | 435 |
| 308 | 20231108 | 134800 | 2892212470 | 4475 | 4470 | 4475 | 4470 | 848 |
| 309 | 20231108 | 134700 | 2888418895 | 4465 | 4455 | 4465 | 4450 | 1249 |
| 310 | 20231108 | 134600 | 2882849635 | 4455 | 4460 | 4460 | 4445 | 189 |
| 311 | 20231108 | 134500 | 2882007595 | 4460 | 4440 | 4460 | 4440 | 3988 |
| 312 | 20231108 | 134400 | 2864265935 | 4440 | 4425 | 4440 | 4425 | 449 |
| 313 | 20231108 | 134300 | 2862274965 | 4420 | 4430 | 4430 | 4420 | 226 |
| 314 | 20231108 | 134200 | 2861275255 | 4430 | 4430 | 4430 | 4430 | 169 |
| 315 | 20231108 | 134100 | 2860526585 | 4430 | 4430 | 4430 | 4430 | 29 |
| 316 | 20231108 | 134000 | 2860398115 | 4435 | 4435 | 4435 | 4435 | 0 |
| 317 | 20231108 | 133900 | 2860398115 | 4435 | 4435 | 4435 | 4435 | 2 |
| 318 | 20231108 | 133800 | 2860389245 | 4420 | 4415 | 4420 | 4415 | 1042 |
| 319 | 20231108 | 133700 | 2855788270 | 4415 | 4420 | 4420 | 4415 | 394 |
| 320 | 20231108 | 133600 | 2854047395 | 4420 | 4425 | 4425 | 4415 | 2154 |
| 321 | 20231108 | 133500 | 2844536730 | 4420 | 4420 | 4420 | 4420 | 1608 |
| 322 | 20231108 | 133400 | 2837429370 | 4420 | 4420 | 4420 | 4420 | 1001 |
| 323 | 20231108 | 133300 | 2833004950 | 4420 | 4425 | 4430 | 4420 | 2779 |
| 324 | 20231108 | 133200 | 2820700165 | 4430 | 4430 | 4430 | 4430 | 3623 |
| 325 | 20231108 | 133100 | 2804650275 | 4430 | 4430 | 4435 | 4430 | 470 |
| 326 | 20231108 | 133000 | 2802567675 | 4430 | 4440 | 4440 | 4430 | 183 |
| 327 | 20231108 | 132900 | 2801755755 | 4440 | 4430 | 4440 | 4430 | 1085 |
| 328 | 20231108 | 132800 | 2796939005 | 4430 | 4435 | 4435 | 4430 | 348 |
| 329 | 20231108 | 132700 | 2795396080 | 4440 | 4440 | 4440 | 4430 | 260 |
| 330 | 20231108 | 132600 | 2794244210 | 4440 | 4430 | 4440 | 4430 | 105 |
| 331 | 20231108 | 132500 | 2793779050 | 4430 | 4445 | 4445 | 4430 | 466 |
| 332 | 20231108 | 132400 | 2791714640 | 4430 | 4445 | 4445 | 4430 | 159 |
| 333 | 20231108 | 132300 | 2791009730 | 4445 | 4440 | 4445 | 4435 | 1473 |
| 334 | 20231108 | 132200 | 2784470395 | 4435 | 4430 | 4435 | 4430 | 643 |
| 335 | 20231108 | 132100 | 2781621900 | 4430 | 4430 | 4430 | 4430 | 1 |
| 336 | 20231108 | 132000 | 2781617470 | 4430 | 4420 | 4430 | 4420 | 6936 |
| 337 | 20231108 | 131900 | 2750960320 | 4415 | 4420 | 4420 | 4415 | 3980 |
| 338 | 20231108 | 131800 | 2733369260 | 4425 | 4425 | 4425 | 4425 | 247 |
| 339 | 20231108 | 131700 | 2732276285 | 4425 | 4430 | 4430 | 4425 | 372 |
| 340 | 20231108 | 131600 | 2730630180 | 4430 | 4430 | 4430 | 4425 | 607 |
| 341 | 20231108 | 131500 | 2727943675 | 4425 | 4425 | 4430 | 4425 | 271 |
| 342 | 20231108 | 131400 | 2726743605 | 4425 | 4430 | 4430 | 4420 | 61 |
| 343 | 20231108 | 131300 | 2726473665 | 4415 | 4425 | 4425 | 4415 | 2426 |
| 344 | 20231108 | 131200 | 2715750190 | 4425 | 4425 | 4440 | 4420 | 1815 |
| 345 | 20231108 | 131100 | 2707716375 | 4425 | 4430 | 4445 | 4425 | 225 |
| 346 | 20231108 | 131000 | 2706719670 | 4430 | 4430 | 4430 | 4425 | 38 |
| 347 | 20231108 | 130900 | 2706551380 | 4425 | 4430 | 4430 | 4425 | 1384 |
| 348 | 20231108 | 130800 | 2700422015 | 4430 | 4450 | 4450 | 4430 | 337 |
| 349 | 20231108 | 130700 | 2698928105 | 4450 | 4445 | 4450 | 4430 | 1602 |
| 350 | 20231108 | 130600 | 2691818705 | 4445 | 4440 | 4460 | 4440 | 207 |
| 351 | 20231108 | 130500 | 2690899480 | 4440 | 4445 | 4445 | 4440 | 40 |
| 352 | 20231108 | 130400 | 2690721830 | 4440 | 4445 | 4445 | 4440 | 1459 |
| 353 | 20231108 | 130300 | 2684238900 | 4445 | 4450 | 4450 | 4445 | 577 |
| 354 | 20231108 | 130200 | 2681671315 | 4460 | 4475 | 4475 | 4450 | 2798 |
| 355 | 20231108 | 130100 | 2669187450 | 4470 | 4475 | 4480 | 4470 | 3186 |
| 356 | 20231108 | 130000 | 2654923485 | 4480 | 4480 | 4490 | 4480 | 4090 |
| 357 | 20231108 | 125900 | 2636585605 | 4470 | 4450 | 4470 | 4450 | 2964 |
| 358 | 20231108 | 125800 | 2623361135 | 4450 | 4455 | 4455 | 4450 | 422 |
| 359 | 20231108 | 125700 | 2621481630 | 4450 | 4455 | 4455 | 4450 | 942 |
| 360 | 20231108 | 125600 | 2617288510 | 4455 | 4455 | 4455 | 4455 | 57 |
| 361 | 20231108 | 125500 | 2617034575 | 4460 | 4465 | 4465 | 4455 | 6223 |
| 362 | 20231108 | 125400 | 2589267175 | 4470 | 4485 | 4485 | 4470 | 3115 |
| 363 | 20231108 | 125300 | 2575317690 | 4485 | 4480 | 4490 | 4480 | 12736 |
| 364 | 20231108 | 125200 | 2518198250 | 4480 | 4445 | 4490 | 4445 | 14031 |
| 365 | 20231108 | 125100 | 2455489820 | 4445 | 4445 | 4450 | 4445 | 1738 |
| 366 | 20231108 | 125000 | 2447761905 | 4440 | 4440 | 4440 | 4440 | 295 |
| 367 | 20231108 | 124900 | 2446452105 | 4440 | 4440 | 4440 | 4435 | 1439 |
| 368 | 20231108 | 124800 | 2440063545 | 4440 | 4435 | 4440 | 4435 | 1274 |
| 369 | 20231108 | 124700 | 2434407985 | 4440 | 4450 | 4450 | 4435 | 1928 |
| 370 | 20231108 | 124600 | 2425844965 | 4440 | 4450 | 4450 | 4440 | 2432 |
| 371 | 20231108 | 124500 | 2415043825 | 4450 | 4450 | 4450 | 4450 | 2437 |
| 372 | 20231108 | 124400 | 2404199175 | 4450 | 4450 | 4460 | 4420 | 7663 |
| 373 | 20231108 | 124300 | 2370112985 | 4450 | 4395 | 4450 | 4395 | 9326 |
| 374 | 20231108 | 124200 | 2328935200 | 4395 | 4395 | 4395 | 4390 | 12 |
| 375 | 20231108 | 124100 | 2328882505 | 4395 | 4395 | 4395 | 4395 | 746 |
| 376 | 20231108 | 124000 | 2325603835 | 4395 | 4395 | 4395 | 4395 | 750 |
| 377 | 20231108 | 123900 | 2322307585 | 4390 | 4395 | 4395 | 4390 | 2001 |
| 378 | 20231108 | 123800 | 2313517840 | 4395 | 4410 | 4410 | 4395 | 5908 |
| 379 | 20231108 | 123700 | 2287547445 | 4400 | 4405 | 4405 | 4400 | 263 |
| 380 | 20231108 | 123600 | 2286390220 | 4400 | 4400 | 4400 | 4400 | 31 |
| 381 | 20231108 | 123500 | 2286253820 | 4400 | 4400 | 4410 | 4400 | 270 |
| 382 | 20231108 | 123400 | 2285065280 | 4410 | 4400 | 4410 | 4400 | 294 |
| 383 | 20231108 | 123300 | 2283769980 | 4400 | 4400 | 4400 | 4400 | 992 |
| 384 | 20231108 | 123200 | 2279405180 | 4400 | 4400 | 4400 | 4400 | 198 |
| 385 | 20231108 | 123100 | 2278533980 | 4400 | 4400 | 4400 | 4400 | 678 |
| 386 | 20231108 | 123000 | 2275550780 | 4400 | 4395 | 4400 | 4395 | 43 |
| 387 | 20231108 | 122900 | 2275361745 | 4395 | 4410 | 4410 | 4395 | 1065 |
| 388 | 20231108 | 122800 | 2270673870 | 4410 | 4410 | 4410 | 4410 | 0 |
| 389 | 20231108 | 122700 | 2270673870 | 4410 | 4410 | 4410 | 4410 | 109 |
| 390 | 20231108 | 122600 | 2270193180 | 4405 | 4415 | 4415 | 4405 | 964 |
| 391 | 20231108 | 122500 | 2265945260 | 4415 | 4415 | 4415 | 4415 | 755 |
| 392 | 20231108 | 122400 | 2262611935 | 4395 | 4395 | 4395 | 4395 | 2050 |
| 393 | 20231108 | 122300 | 2253602185 | 4390 | 4395 | 4395 | 4390 | 1126 |
| 394 | 20231108 | 122200 | 2248658790 | 4395 | 4400 | 4400 | 4395 | 2077 |
| 395 | 20231108 | 122100 | 2239528195 | 4400 | 4400 | 4400 | 4400 | 490 |
| 396 | 20231108 | 122000 | 2237372195 | 4400 | 4405 | 4405 | 4400 | 4668 |
| 397 | 20231108 | 121900 | 2216822765 | 4405 | 4405 | 4405 | 4405 | 380 |
| 398 | 20231108 | 121800 | 2215148865 | 4410 | 4420 | 4420 | 4410 | 618 |
| 399 | 20231108 | 121700 | 2212423275 | 4415 | 4415 | 4415 | 4415 | 30 |
| 400 | 20231108 | 121600 | 2212290825 | 4415 | 4410 | 4415 | 4410 | 1099 |
| 401 | 20231108 | 121500 | 2207439865 | 4415 | 4415 | 4415 | 4415 | 75 |
| 402 | 20231108 | 121400 | 2207108740 | 4410 | 4430 | 4430 | 4410 | 1391 |
| 403 | 20231108 | 121300 | 2200968150 | 4430 | 4430 | 4430 | 4430 | 0 |
| 404 | 20231108 | 121200 | 2200968150 | 4430 | 4430 | 4430 | 4420 | 231 |
| 405 | 20231108 | 121100 | 2199946950 | 4425 | 4440 | 4440 | 4425 | 549 |
| 406 | 20231108 | 121000 | 2197512770 | 4440 | 4420 | 4440 | 4420 | 1829 |
| 407 | 20231108 | 120900 | 2189421055 | 4415 | 4410 | 4415 | 4410 | 22 |
| 408 | 20231108 | 120800 | 2189324030 | 4415 | 4420 | 4420 | 4415 | 1304 |
| 409 | 20231108 | 120700 | 2183566100 | 4420 | 4420 | 4420 | 4420 | 1311 |
| 410 | 20231108 | 120600 | 2177771480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 411 | 20231108 | 120500 | 2177771480 | 4420 | 4420 | 4420 | 4420 | 157 |
| 412 | 20231108 | 120400 | 2177077540 | 4420 | 4425 | 4425 | 4415 | 5571 |
| 413 | 20231108 | 120300 | 2152456070 | 4430 | 4425 | 4430 | 4425 | 1077 |
| 414 | 20231108 | 120200 | 2147685340 | 4425 | 4425 | 4425 | 4425 | 42 |
| 415 | 20231108 | 120100 | 2147499490 | 4425 | 4425 | 4425 | 4425 | 368 |
| 416 | 20231108 | 120000 | 2145871090 | 4425 | 4430 | 4435 | 4425 | 2191 |
| 417 | 20231108 | 115900 | 2136171940 | 4430 | 4435 | 4435 | 4430 | 316 |
| 418 | 20231108 | 115800 | 2134771810 | 4435 | 4435 | 4440 | 4435 | 2912 |
| 419 | 20231108 | 115700 | 2121857085 | 4435 | 4435 | 4440 | 4435 | 701 |
| 420 | 20231108 | 115600 | 2118748145 | 4430 | 4440 | 4440 | 4430 | 3180 |
| 421 | 20231108 | 115500 | 2104651175 | 4435 | 4440 | 4440 | 4435 | 425 |
| 422 | 20231108 | 115400 | 2102765280 | 4440 | 4435 | 4445 | 4435 | 403 |
| 423 | 20231108 | 115300 | 2100975975 | 4440 | 4440 | 4440 | 4435 | 513 |
| 424 | 20231108 | 115200 | 2098700185 | 4435 | 4430 | 4435 | 4430 | 583 |
| 425 | 20231108 | 115100 | 2096117460 | 4430 | 4430 | 4430 | 4430 | 297 |
| 426 | 20231108 | 115000 | 2094801750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 427 | 20231108 | 114900 | 2094801750 | 4430 | 4430 | 4430 | 4430 | 2 |
| 428 | 20231108 | 114800 | 2094792890 | 4440 | 4430 | 4440 | 4430 | 287 |
| 429 | 20231108 | 114700 | 2093521440 | 4440 | 4440 | 4440 | 4430 | 233 |
| 430 | 20231108 | 114600 | 2092489200 | 4430 | 4430 | 4430 | 4430 | 2 |
| 431 | 20231108 | 114500 | 2092480340 | 4440 | 4440 | 4440 | 4440 | 23 |
| 432 | 20231108 | 114400 | 2092378220 | 4440 | 4435 | 4440 | 4430 | 2264 |
| 433 | 20231108 | 114300 | 2082337780 | 4435 | 4430 | 4435 | 4430 | 1261 |
| 434 | 20231108 | 114200 | 2076750245 | 4435 | 4435 | 4440 | 4435 | 78 |
| 435 | 20231108 | 114100 | 2076404300 | 4435 | 4440 | 4445 | 4435 | 1640 |
| 436 | 20231108 | 114000 | 2069123775 | 4445 | 4445 | 4445 | 4445 | 29 |
| 437 | 20231108 | 113900 | 2068994870 | 4445 | 4450 | 4450 | 4445 | 1023 |
| 438 | 20231108 | 113800 | 2064447130 | 4450 | 4460 | 4460 | 4450 | 2054 |
| 439 | 20231108 | 113700 | 2055290305 | 4460 | 4470 | 4475 | 4455 | 2931 |
| 440 | 20231108 | 113600 | 2042198540 | 4470 | 4460 | 4470 | 4450 | 5639 |
| 441 | 20231108 | 113500 | 2017015070 | 4460 | 4445 | 4460 | 4445 | 2850 |
| 442 | 20231108 | 113400 | 2004307425 | 4460 | 4460 | 4460 | 4445 | 1751 |
| 443 | 20231108 | 113300 | 1996503585 | 4460 | 4460 | 4460 | 4435 | 1440 |
| 444 | 20231108 | 113200 | 1990088645 | 4460 | 4445 | 4465 | 4440 | 3339 |
| 445 | 20231108 | 113100 | 1975222515 | 4435 | 4450 | 4450 | 4430 | 341 |
| 446 | 20231108 | 113000 | 1973709655 | 4450 | 4420 | 4450 | 4420 | 7381 |
| 447 | 20231108 | 112900 | 1940925720 | 4420 | 4425 | 4425 | 4415 | 692 |
| 448 | 20231108 | 112800 | 1937868525 | 4425 | 4415 | 4425 | 4415 | 472 |
| 449 | 20231108 | 112700 | 1935784635 | 4405 | 4415 | 4415 | 4405 | 1751 |
| 450 | 20231108 | 112600 | 1928063105 | 4425 | 4425 | 4425 | 4425 | 11 |
| 451 | 20231108 | 112500 | 1928014430 | 4425 | 4410 | 4440 | 4410 | 3307 |
| 452 | 20231108 | 112400 | 1913361810 | 4410 | 4405 | 4410 | 4405 | 110 |
| 453 | 20231108 | 112300 | 1912877010 | 4405 | 4405 | 4405 | 4405 | 90 |
| 454 | 20231108 | 112200 | 1912480560 | 4405 | 4405 | 4410 | 4405 | 152 |
| 455 | 20231108 | 112100 | 1911810745 | 4405 | 4405 | 4405 | 4405 | 1004 |
| 456 | 20231108 | 112000 | 1907388125 | 4410 | 4415 | 4415 | 4410 | 205 |
| 457 | 20231108 | 111900 | 1906484070 | 4410 | 4415 | 4415 | 4410 | 204 |
| 458 | 20231108 | 111800 | 1905584425 | 4410 | 4410 | 4410 | 4410 | 18 |
| 459 | 20231108 | 111700 | 1905505045 | 4410 | 4410 | 4410 | 4410 | 0 |
| 460 | 20231108 | 111600 | 1905505045 | 4410 | 4405 | 4410 | 4405 | 11 |
| 461 | 20231108 | 111500 | 1905456585 | 4400 | 4405 | 4415 | 4400 | 443 |
| 462 | 20231108 | 111400 | 1903507200 | 4420 | 4420 | 4420 | 4420 | 10 |
| 463 | 20231108 | 111300 | 1903463000 | 4420 | 4420 | 4420 | 4410 | 1335 |
| 464 | 20231108 | 111200 | 1897569300 | 4410 | 4410 | 4410 | 4410 | 167 |
| 465 | 20231108 | 111100 | 1896832830 | 4410 | 4405 | 4410 | 4400 | 3285 |
| 466 | 20231108 | 111000 | 1882376680 | 4405 | 4410 | 4410 | 4405 | 287 |
| 467 | 20231108 | 110900 | 1881112255 | 4410 | 4410 | 4410 | 4410 | 98 |
| 468 | 20231108 | 110800 | 1880680075 | 4420 | 4420 | 4420 | 4420 | 1 |
| 469 | 20231108 | 110700 | 1880675655 | 4425 | 4415 | 4425 | 4415 | 24 |
| 470 | 20231108 | 110600 | 1880569555 | 4425 | 4425 | 4425 | 4425 | 0 |
| 471 | 20231108 | 110500 | 1880569555 | 4425 | 4410 | 4430 | 4410 | 1055 |
| 472 | 20231108 | 110400 | 1875903210 | 4410 | 4410 | 4410 | 4400 | 64 |
| 473 | 20231108 | 110300 | 1875621100 | 4405 | 4400 | 4410 | 4400 | 3001 |
| 474 | 20231108 | 110200 | 1862399160 | 4400 | 4395 | 4400 | 4395 | 493 |
| 475 | 20231108 | 110100 | 1860230675 | 4395 | 4395 | 4400 | 4395 | 1472 |
| 476 | 20231108 | 110000 | 1853758290 | 4395 | 4400 | 4400 | 4395 | 43 |
| 477 | 20231108 | 105900 | 1853569255 | 4400 | 4400 | 4400 | 4400 | 1 |
| 478 | 20231108 | 105800 | 1853564855 | 4395 | 4400 | 4400 | 4395 | 52 |
| 479 | 20231108 | 105700 | 1853336305 | 4395 | 4395 | 4395 | 4395 | 231 |
| 480 | 20231108 | 105600 | 1852321060 | 4395 | 4390 | 4395 | 4390 | 235 |
| 481 | 20231108 | 105500 | 1851289405 | 4390 | 4385 | 4390 | 4385 | 135 |
| 482 | 20231108 | 105400 | 1850697405 | 4390 | 4390 | 4390 | 4390 | 520 |
| 483 | 20231108 | 105300 | 1848414605 | 4385 | 4395 | 4395 | 4385 | 1361 |
| 484 | 20231108 | 105200 | 1842443655 | 4395 | 4395 | 4395 | 4390 | 1395 |
| 485 | 20231108 | 105100 | 1836316810 | 4400 | 4395 | 4400 | 4395 | 555 |
| 486 | 20231108 | 105000 | 1833876555 | 4395 | 4395 | 4395 | 4395 | 1 |
| 487 | 20231108 | 104900 | 1833872160 | 4400 | 4400 | 4400 | 4400 | 1 |
| 488 | 20231108 | 104800 | 1833867760 | 4400 | 4390 | 4415 | 4380 | 2078 |
| 489 | 20231108 | 104700 | 1824756240 | 4385 | 4395 | 4420 | 4385 | 6831 |
| 490 | 20231108 | 104600 | 1794727945 | 4395 | 4415 | 4415 | 4395 | 8351 |
| 491 | 20231108 | 104500 | 1757972925 | 4410 | 4405 | 4410 | 4405 | 739 |
| 492 | 20231108 | 104400 | 1754714085 | 4405 | 4405 | 4405 | 4405 | 2439 |
| 493 | 20231108 | 104300 | 1743970290 | 4410 | 4415 | 4415 | 4410 | 2798 |
| 494 | 20231108 | 104200 | 1731626475 | 4420 | 4420 | 4420 | 4420 | 0 |
| 495 | 20231108 | 104100 | 1731626475 | 4420 | 4420 | 4420 | 4420 | 201 |
| 496 | 20231108 | 104000 | 1730738055 | 4415 | 4420 | 4420 | 4415 | 393 |
| 497 | 20231108 | 103900 | 1729001455 | 4425 | 4425 | 4425 | 4425 | 1 |
| 498 | 20231108 | 103800 | 1728997030 | 4430 | 4415 | 4430 | 4415 | 599 |
| 499 | 20231108 | 103700 | 1726350130 | 4415 | 4420 | 4420 | 4415 | 1489 |
| 500 | 20231108 | 103600 | 1719776185 | 4420 | 4415 | 4420 | 4415 | 885 |
| 501 | 20231108 | 103500 | 1715867230 | 4420 | 4420 | 4420 | 4420 | 1701 |
| 502 | 20231108 | 103400 | 1708348810 | 4420 | 4420 | 4425 | 4420 | 996 |
| 503 | 20231108 | 103300 | 1703944635 | 4425 | 4435 | 4435 | 4425 | 1275 |
| 504 | 20231108 | 103200 | 1698297835 | 4435 | 4440 | 4445 | 4435 | 1239 |
| 505 | 20231108 | 103100 | 1692796270 | 4440 | 4445 | 4445 | 4430 | 592 |
| 506 | 20231108 | 103000 | 1690169080 | 4445 | 4425 | 4445 | 4425 | 4007 |
| 507 | 20231108 | 102900 | 1672396685 | 4425 | 4415 | 4425 | 4405 | 5848 |
| 508 | 20231108 | 102800 | 1646576340 | 4415 | 4415 | 4415 | 4405 | 1034 |
| 509 | 20231108 | 102700 | 1642014420 | 4425 | 4405 | 4430 | 4405 | 1767 |
| 510 | 20231108 | 102600 | 1634197785 | 4410 | 4410 | 4410 | 4410 | 301 |
| 511 | 20231108 | 102500 | 1632870375 | 4400 | 4395 | 4400 | 4395 | 675 |
| 512 | 20231108 | 102400 | 1629902385 | 4395 | 4395 | 4400 | 4395 | 620 |
| 513 | 20231108 | 102300 | 1627176985 | 4395 | 4405 | 4405 | 4395 | 3508 |
| 514 | 20231108 | 102200 | 1611730845 | 4410 | 4415 | 4415 | 4410 | 2460 |
| 515 | 20231108 | 102100 | 1600878735 | 4415 | 4425 | 4430 | 4415 | 1615 |
| 516 | 20231108 | 102000 | 1593738585 | 4425 | 4425 | 4430 | 4420 | 1145 |
| 517 | 20231108 | 101900 | 1588670740 | 4425 | 4440 | 4440 | 4425 | 2766 |
| 518 | 20231108 | 101800 | 1576413350 | 4440 | 4435 | 4445 | 4430 | 1443 |
| 519 | 20231108 | 101700 | 1570011295 | 4435 | 4440 | 4440 | 4430 | 3195 |
| 520 | 20231108 | 101600 | 1555827605 | 4440 | 4455 | 4455 | 4430 | 643 |
| 521 | 20231108 | 101500 | 1552969950 | 4435 | 4430 | 4455 | 4420 | 3884 |
| 522 | 20231108 | 101400 | 1535744000 | 4430 | 4425 | 4430 | 4420 | 2159 |
| 523 | 20231108 | 101300 | 1526189435 | 4425 | 4435 | 4450 | 4425 | 6956 |
| 524 | 20231108 | 101200 | 1495291800 | 4425 | 4410 | 4435 | 4405 | 7002 |
| 525 | 20231108 | 101100 | 1464295405 | 4410 | 4410 | 4420 | 4410 | 980 |
| 526 | 20231108 | 101000 | 1459970275 | 4420 | 4405 | 4420 | 4400 | 2245 |
| 527 | 20231108 | 100900 | 1450073170 | 4400 | 4405 | 4405 | 4400 | 2488 |
| 528 | 20231108 | 100800 | 1439121060 | 4410 | 4395 | 4415 | 4395 | 2286 |
| 529 | 20231108 | 100700 | 1429057740 | 4390 | 4395 | 4395 | 4390 | 1109 |
| 530 | 20231108 | 100600 | 1424183850 | 4395 | 4380 | 4395 | 4380 | 2407 |
| 531 | 20231108 | 100500 | 1413611930 | 4375 | 4375 | 4375 | 4370 | 2010 |
| 532 | 20231108 | 100400 | 1404821840 | 4375 | 4375 | 4375 | 4370 | 1682 |
| 533 | 20231108 | 100300 | 1397471245 | 4375 | 4375 | 4375 | 4370 | 984 |
| 534 | 20231108 | 100200 | 1393170510 | 4370 | 4370 | 4375 | 4370 | 1327 |
| 535 | 20231108 | 100100 | 1387367940 | 4375 | 4375 | 4375 | 4370 | 60 |
| 536 | 20231108 | 100000 | 1387105460 | 4370 | 4365 | 4375 | 4365 | 311 |
| 537 | 20231108 | 095900 | 1385747385 | 4365 | 4370 | 4370 | 4365 | 550 |
| 538 | 20231108 | 095800 | 1383344395 | 4370 | 4370 | 4370 | 4370 | 3130 |
| 539 | 20231108 | 095700 | 1369666295 | 4370 | 4375 | 4380 | 4370 | 402 |
| 540 | 20231108 | 095600 | 1367907260 | 4375 | 4375 | 4380 | 4375 | 523 |
| 541 | 20231108 | 095500 | 1365618685 | 4375 | 4375 | 4375 | 4375 | 430 |
| 542 | 20231108 | 095400 | 1363737435 | 4375 | 4385 | 4385 | 4375 | 2702 |
| 543 | 20231108 | 095300 | 1351907750 | 4385 | 4385 | 4385 | 4385 | 970 |
| 544 | 20231108 | 095200 | 1347654300 | 4380 | 4380 | 4380 | 4380 | 183 |
| 545 | 20231108 | 095100 | 1346852760 | 4380 | 4370 | 4380 | 4370 | 982 |
| 546 | 20231108 | 095000 | 1342552800 | 4370 | 4375 | 4380 | 4370 | 1514 |
| 547 | 20231108 | 094900 | 1335935125 | 4380 | 4380 | 4380 | 4375 | 5212 |
| 548 | 20231108 | 094800 | 1313122790 | 4380 | 4385 | 4385 | 4380 | 831 |
| 549 | 20231108 | 094700 | 1309482000 | 4380 | 4380 | 4385 | 4380 | 239 |
| 550 | 20231108 | 094600 | 1308435105 | 4380 | 4380 | 4380 | 4375 | 1127 |
| 551 | 20231108 | 094500 | 1303499780 | 4380 | 4380 | 4390 | 4380 | 2179 |
| 552 | 20231108 | 094400 | 1293945680 | 4380 | 4385 | 4390 | 4380 | 4952 |
| 553 | 20231108 | 094300 | 1272232410 | 4390 | 4385 | 4390 | 4385 | 1537 |
| 554 | 20231108 | 094200 | 1265491350 | 4385 | 4380 | 4395 | 4380 | 2355 |
| 555 | 20231108 | 094100 | 1255164350 | 4380 | 4375 | 4380 | 4375 | 773 |
| 556 | 20231108 | 094000 | 1251779015 | 4375 | 4375 | 4375 | 4375 | 54 |
| 557 | 20231108 | 093900 | 1251542765 | 4380 | 4385 | 4385 | 4375 | 686 |
| 558 | 20231108 | 093800 | 1248538180 | 4385 | 4380 | 4385 | 4375 | 3954 |
| 559 | 20231108 | 093700 | 1231226065 | 4385 | 4390 | 4390 | 4385 | 5063 |
| 560 | 20231108 | 093600 | 1209012875 | 4395 | 4390 | 4395 | 4390 | 264 |
| 561 | 20231108 | 093500 | 1207853905 | 4390 | 4385 | 4390 | 4385 | 1497 |
| 562 | 20231108 | 093400 | 1201287705 | 4385 | 4395 | 4395 | 4385 | 3154 |
| 563 | 20231108 | 093300 | 1187457350 | 4385 | 4390 | 4395 | 4385 | 2706 |
| 564 | 20231108 | 093200 | 1175581970 | 4385 | 4395 | 4395 | 4385 | 420 |
| 565 | 20231108 | 093100 | 1173739585 | 4385 | 4385 | 4385 | 4380 | 2645 |
| 566 | 20231108 | 093000 | 1162146180 | 4380 | 4385 | 4385 | 4380 | 1891 |
| 567 | 20231108 | 092900 | 1153860315 | 4385 | 4355 | 4385 | 4355 | 3386 |
| 568 | 20231108 | 092800 | 1139040080 | 4355 | 4360 | 4370 | 4355 | 6937 |
| 569 | 20231108 | 092700 | 1108801195 | 4360 | 4360 | 4360 | 4355 | 1689 |
| 570 | 20231108 | 092600 | 1101443650 | 4370 | 4370 | 4370 | 4360 | 2769 |
| 571 | 20231108 | 092500 | 1089358955 | 4360 | 4370 | 4375 | 4360 | 7328 |
| 572 | 20231108 | 092400 | 1057375225 | 4370 | 4350 | 4370 | 4345 | 7186 |
| 573 | 20231108 | 092300 | 1026092220 | 4350 | 4365 | 4370 | 4345 | 25943 |
| 574 | 20231108 | 092200 | 913108970 | 4365 | 4385 | 4385 | 4365 | 8806 |
| 575 | 20231108 | 092100 | 874579545 | 4385 | 4400 | 4400 | 4380 | 9923 |
| 576 | 20231108 | 092000 | 831018670 | 4400 | 4390 | 4400 | 4390 | 2022 |
| 577 | 20231108 | 091900 | 822135915 | 4385 | 4410 | 4410 | 4385 | 1843 |
| 578 | 20231108 | 091800 | 814045325 | 4410 | 4395 | 4415 | 4385 | 3392 |
| 579 | 20231108 | 091700 | 799102855 | 4395 | 4385 | 4395 | 4370 | 16455 |
| 580 | 20231108 | 091600 | 727141430 | 4400 | 4380 | 4400 | 4370 | 2598 |
| 581 | 20231108 | 091500 | 715762580 | 4385 | 4380 | 4385 | 4380 | 1076 |
| 582 | 20231108 | 091400 | 711047875 | 4380 | 4385 | 4385 | 4380 | 1260 |
| 583 | 20231108 | 091300 | 705527185 | 4400 | 4375 | 4400 | 4370 | 6916 |
| 584 | 20231108 | 091200 | 675241035 | 4375 | 4380 | 4390 | 4370 | 5171 |
| 585 | 20231108 | 091100 | 652619265 | 4380 | 4380 | 4385 | 4380 | 6453 |
| 586 | 20231108 | 091000 | 624350425 | 4390 | 4390 | 4395 | 4380 | 10432 |
| 587 | 20231108 | 090900 | 578590990 | 4395 | 4390 | 4400 | 4385 | 2808 |
| 588 | 20231108 | 090800 | 566263070 | 4385 | 4405 | 4415 | 4385 | 5546 |
| 589 | 20231108 | 090700 | 541857525 | 4405 | 4380 | 4410 | 4370 | 4141 |
| 590 | 20231108 | 090600 | 523686175 | 4370 | 4385 | 4390 | 4370 | 24583 |
| 591 | 20231108 | 090500 | 416078375 | 4390 | 4385 | 4390 | 4380 | 11359 |
| 592 | 20231108 | 090400 | 366267495 | 4390 | 4400 | 4400 | 4390 | 7104 |
| 593 | 20231108 | 090300 | 335042135 | 4400 | 4430 | 4430 | 4400 | 9015 |
| 594 | 20231108 | 090200 | 295219635 | 4430 | 4385 | 4435 | 4380 | 7196 |
| 595 | 20231108 | 090100 | 263494530 | 4375 | 4395 | 4395 | 4370 | 21898 |
| 596 | 20231108 | 090000 | 167687455 | 4390 | 4420 | 4420 | 4360 | 36205 |